Börse:
224,756$
-0,57%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
224,623$
Ask:
224,890$
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 226,72 | 227,99 | 223,70 | 225,00 | -0,46% | 1.881.842,00 |
| 12.12.2019 | 221,91 | 226,78 | 220,60 | 226,05 | 2,20% | 2.835.517,00 |
| 11.12.2019 | 222,25 | 222,85 | 220,84 | 221,19 | -0,31% | 1.630.250,00 |
| 10.12.2019 | 221,67 | 222,88 | 220,55 | 221,88 | 0,03% | 1.832.277,00 |
| 09.12.2019 | 224,61 | 224,65 | 221,77 | 221,81 | -1,25% | 2.037.420,00 |
| 06.12.2019 | 219,87 | 225,40 | 218,82 | 224,61 | 3,44% | 4.113.381,00 |
| 05.12.2019 | 217,15 | 217,63 | 215,42 | 217,14 | 0,56% | 1.322.001,00 |
| 04.12.2019 | 213,54 | 216,99 | 212,38 | 215,94 | 1,74% | 1.574.213,00 |
| 03.12.2019 | 215,43 | 215,43 | 210,00 | 212,24 | -2,48% | 3.204.825,00 |
| 02.12.2019 | 220,97 | 221,80 | 217,08 | 217,64 | -1,68% | 2.039.628,00 |
| 29.11.2019 | 220,88 | 222,00 | 220,41 | 221,35 | -0,72% | 770.438,00 |
| 27.11.2019 | 223,45 | 224,28 | 221,86 | 222,95 | 0,22% | 1.615.085,00 |
| 26.11.2019 | 222,68 | 222,76 | 221,11 | 222,45 | -0,13% | 1.903.839,00 |
| 25.11.2019 | 220,89 | 223,95 | 220,89 | 222,75 | 1,12% | 2.163.098,00 |
| 22.11.2019 | 218,00 | 220,71 | 218,00 | 220,28 | 0,94% | 1.526.493,00 |
| 21.11.2019 | 218,60 | 219,32 | 216,82 | 218,23 | 0,15% | 1.601.651,00 |
| 20.11.2019 | 218,36 | 219,47 | 216,40 | 217,91 | -0,97% | 2.131.120,00 |
| 19.11.2019 | 220,56 | 220,68 | 218,31 | 220,04 | 0,14% | 1.811.688,00 |
| 18.11.2019 | 219,73 | 219,95 | 218,04 | 219,73 | -0,24% | 1.589.999,00 |
| 15.11.2019 | 220,00 | 221,09 | 219,04 | 220,25 | 0,37% | 1.614.451,00 |
| 14.11.2019 | 218,79 | 220,47 | 218,03 | 219,43 | 0,05% | 1.444.088,00 |
| 13.11.2019 | 218,39 | 219,84 | 217,01 | 219,32 | -0,49% | 1.753.673,00 |
| 12.11.2019 | 218,56 | 221,11 | 217,93 | 220,41 | 0,63% | 1.870.799,00 |
| 11.11.2019 | 220,90 | 221,41 | 218,52 | 219,03 | -1,74% | 2.730.435,00 |
| 08.11.2019 | 223,00 | 223,23 | 221,10 | 222,91 | -0,17% | 1.598.340,00 |
| 07.11.2019 | 220,77 | 224,77 | 220,41 | 223,29 | 2,23% | 3.666.279,00 |
| 06.11.2019 | 218,01 | 219,07 | 216,55 | 218,42 | -0,10% | 1.858.370,00 |
| 05.11.2019 | 220,80 | 221,78 | 218,47 | 218,64 | -0,56% | 2.499.095,00 |
| 04.11.2019 | 219,70 | 220,69 | 218,57 | 219,87 | 1,14% | 2.538.122,00 |
| 01.11.2019 | 215,26 | 217,89 | 214,75 | 217,39 | 1,88% | 2.112.310,00 |
| 31.10.2019 | 215,15 | 215,36 | 211,32 | 213,38 | -1,13% | 1.876.214,00 |
| 30.10.2019 | 217,02 | 217,05 | 213,81 | 215,81 | -0,84% | 1.584.888,00 |
| 29.10.2019 | 217,22 | 219,28 | 216,45 | 217,64 | -0,05% | 2.030.786,00 |
| 28.10.2019 | 216,32 | 218,92 | 215,69 | 217,75 | 1,64% | 2.707.775,00 |
| 25.10.2019 | 210,18 | 215,42 | 210,18 | 214,23 | 1,51% | 2.602.050,00 |
| 24.10.2019 | 211,61 | 213,15 | 209,77 | 211,05 | -0,13% | 1.273.179,00 |
| 23.10.2019 | 209,22 | 212,02 | 209,00 | 211,32 | 0,82% | 1.583.225,00 |
| 22.10.2019 | 209,59 | 211,65 | 208,31 | 209,60 | 0,17% | 1.885.431,00 |
| 21.10.2019 | 208,67 | 210,86 | 207,68 | 209,25 | 1,32% | 1.958.379,00 |
| 18.10.2019 | 204,99 | 208,06 | 204,99 | 206,52 | 0,03% | 2.207.607,00 |
| 17.10.2019 | 208,29 | 208,93 | 204,39 | 206,46 | -0,46% | 2.893.459,00 |
| 16.10.2019 | 206,17 | 208,62 | 206,10 | 207,42 | 0,46% | 3.447.187,00 |
| 15.10.2019 | 202,00 | 208,24 | 198,61 | 206,46 | 0,31% | 8.303.263,00 |
| 14.10.2019 | 203,83 | 206,16 | 202,92 | 205,82 | 0,56% | 2.303.649,00 |
| 11.10.2019 | 203,72 | 207,29 | 203,72 | 204,68 | 2,41% | 3.342.623,00 |
| 10.10.2019 | 197,59 | 201,32 | 197,54 | 199,87 | 1,53% | 2.114.131,00 |
| 09.10.2019 | 198,19 | 198,98 | 196,68 | 196,85 | -0,26% | 2.457.007,00 |
| 08.10.2019 | 197,60 | 198,95 | 195,92 | 197,37 | -1,51% | 2.674.425,00 |
| 07.10.2019 | 200,79 | 202,53 | 199,47 | 200,40 | -0,20% | 2.210.318,00 |
| 04.10.2019 | 196,99 | 201,23 | 196,04 | 200,80 | 1,80% | 3.028.781,00 |
| 03.10.2019 | 197,61 | 198,37 | 193,99 | 197,24 | -0,51% | 2.923.698,00 |
| 02.10.2019 | 201,69 | 201,88 | 197,60 | 198,25 | -2,19% | 3.395.299,00 |
| 01.10.2019 | 207,01 | 209,38 | 202,61 | 202,69 | -2,19% | 3.171.507,00 |
| 30.09.2019 | 209,71 | 209,71 | 206,83 | 207,23 | -0,83% | 1.798.010,00 |
| 27.09.2019 | 209,85 | 210,55 | 208,09 | 208,97 | 0,36% | 1.531.374,00 |
| 26.09.2019 | 209,05 | 209,97 | 208,11 | 208,22 | -0,86% | 1.692.716,00 |
| 25.09.2019 | 207,96 | 211,09 | 207,45 | 210,03 | 1,10% | 1.609.841,00 |
| 24.09.2019 | 214,04 | 214,20 | 206,80 | 207,75 | -2,67% | 2.885.686,00 |
| 23.09.2019 | 212,85 | 214,11 | 211,56 | 213,46 | -0,13% | 1.565.762,00 |
| 20.09.2019 | 214,66 | 216,68 | 213,63 | 213,74 | -0,69% | 5.490.118,00 |
| 19.09.2019 | 217,58 | 217,93 | 215,06 | 215,23 | -0,85% | 1.611.076,00 |
| 18.09.2019 | 214,83 | 217,89 | 213,30 | 217,08 | 0,54% | 2.492.485,00 |
| 17.09.2019 | 215,80 | 216,14 | 212,54 | 215,91 | -0,60% | 2.467.394,00 |
| 16.09.2019 | 217,82 | 219,33 | 216,32 | 217,22 | -1,22% | 2.205.543,00 |
| 13.09.2019 | 220,35 | 221,50 | 219,20 | 219,90 | 0,53% | 2.722.411,00 |
| 12.09.2019 | 216,38 | 220,76 | 215,15 | 218,74 | 0,89% | 2.913.786,00 |
| 11.09.2019 | 215,21 | 216,85 | 213,36 | 216,80 | 0,54% | 1.886.291,00 |
| 10.09.2019 | 213,50 | 217,09 | 213,22 | 215,63 | 1,72% | 2.616.235,00 |
| 09.09.2019 | 209,22 | 213,88 | 208,44 | 211,98 | 2,30% | 2.734.609,00 |
| 06.09.2019 | 207,06 | 208,25 | 205,57 | 207,21 | 0,08% | 1.439.087,00 |
| 05.09.2019 | 205,27 | 208,93 | 205,04 | 207,05 | 2,64% | 2.237.906,00 |
| 04.09.2019 | 201,49 | 202,10 | 200,05 | 201,73 | 1,39% | 1.736.967,00 |
| 03.09.2019 | 201,10 | 201,61 | 196,58 | 198,97 | -2,42% | 2.633.970,00 |
| 30.08.2019 | 204,85 | 205,21 | 203,01 | 203,91 | 0,23% | 1.529.629,00 |
| 29.08.2019 | 201,36 | 204,37 | 201,36 | 203,44 | 1,51% | 1.817.824,00 |
| 28.08.2019 | 196,57 | 201,47 | 196,25 | 200,42 | 1,19% | 1.444.021,00 |
| 27.08.2019 | 200,33 | 200,86 | 196,50 | 198,07 | -0,79% | 1.513.448,00 |
| 26.08.2019 | 198,27 | 199,71 | 198,00 | 199,65 | 1,76% | 1.442.394,00 |
| 23.08.2019 | 200,81 | 201,88 | 195,19 | 196,20 | -3,07% | 2.201.526,00 |
| 22.08.2019 | 202,28 | 203,45 | 200,91 | 202,42 | 0,87% | 1.276.379,00 |
| 21.08.2019 | 202,74 | 203,02 | 200,17 | 200,68 | 0,35% | 1.161.185,00 |
| 20.08.2019 | 200,21 | 201,99 | 199,70 | 199,98 | -1,10% | 1.545.894,00 |
| 19.08.2019 | 203,81 | 204,45 | 201,82 | 202,20 | 1,39% | 1.646.082,00 |
| 16.08.2019 | 197,03 | 200,67 | 197,00 | 199,42 | 1,65% | 1.878.739,00 |
| 15.08.2019 | 195,91 | 196,97 | 193,71 | 196,18 | 0,32% | 1.981.913,00 |
| 14.08.2019 | 199,80 | 199,91 | 195,06 | 195,56 | -4,19% | 3.025.103,00 |
| 13.08.2019 | 201,51 | 206,60 | 200,23 | 204,11 | 1,29% | 2.157.671,00 |
| 12.08.2019 | 203,28 | 204,15 | 200,48 | 201,52 | -2,60% | 1.479.335,00 |
| 09.08.2019 | 205,62 | 208,30 | 203,86 | 206,90 | -0,05% | 1.790.148,00 |
| 08.08.2019 | 207,17 | 207,80 | 203,54 | 207,00 | 0,61% | 2.342.226,00 |
| 07.08.2019 | 201,11 | 205,96 | 199,05 | 205,74 | -0,13% | 2.454.249,00 |
| 06.08.2019 | 203,56 | 206,07 | 200,89 | 206,01 | 2,15% | 2.349.383,00 |
| 05.08.2019 | 205,82 | 205,82 | 199,58 | 201,68 | -3,67% | 2.794.194,00 |
| 02.08.2019 | 211,58 | 211,58 | 205,31 | 209,37 | -1,05% | 2.502.996,00 |
| 01.08.2019 | 219,35 | 219,95 | 210,76 | 211,60 | -3,87% | 3.070.149,00 |
| 31.07.2019 | 221,24 | 221,98 | 219,01 | 220,13 | -0,57% | 1.991.056,00 |
| 30.07.2019 | 218,49 | 221,99 | 217,33 | 221,40 | 0,49% | 1.644.552,00 |
| 29.07.2019 | 221,00 | 222,13 | 220,20 | 220,32 | -0,82% | 1.372.767,00 |
| 26.07.2019 | 220,45 | 222,24 | 220,37 | 222,14 | 0,98% | 2.304.848,00 |
| 25.07.2019 | 221,77 | 221,77 | 218,23 | 219,98 | -0,92% | 2.777.134,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen